5.32
+0.48(+9.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.08 | 5.32 | 5.32 | 5.32 | 5 | 83.89M |
| August 15, 2025 | 4.68 | 4.84 | 4.84 | 4.84 | 4.67 | 37.63M |
| August 14, 2025 | 4.84 | 4.72 | 4.72 | 4.86 | 4.69 | 46.88M |
| August 13, 2025 | 4.8 | 4.86 | 4.86 | 4.93 | 4.77 | 59.76M |
| August 12, 2025 | 4.84 | 4.79 | 4.79 | 4.86 | 4.74 | 33.04M |
| August 11, 2025 | 4.64 | 4.84 | 4.84 | 4.88 | 4.63 | 72.02M |
| August 08, 2025 | 4.68 | 4.64 | 4.64 | 4.71 | 4.6 | 30.95M |
| August 07, 2025 | 4.68 | 4.71 | 4.71 | 4.73 | 4.67 | 31.63M |
| August 06, 2025 | 4.6 | 4.71 | 4.71 | 4.73 | 4.59 | 40.75M |
| August 05, 2025 | 4.64 | 4.64 | 4.64 | 4.67 | 4.57 | 38.48M |
| August 04, 2025 | 4.68 | 4.63 | 4.63 | 4.68 | 4.53 | 43.64M |
| August 01, 2025 | 4.74 | 4.69 | 4.69 | 4.78 | 4.65 | 48.35M |
| July 31, 2025 | 4.88 | 4.75 | 4.75 | 4.88 | 4.74 | 68.75M |
| July 30, 2025 | 4.89 | 4.95 | 4.95 | 5.01 | 4.82 | 97.91M |
| July 29, 2025 | 4.92 | 4.85 | 4.85 | 4.95 | 4.79 | 85.32M |
| July 28, 2025 | 4.91 | 5.01 | 5.01 | 5.29 | 4.91 | 149.18M |
| July 25, 2025 | 4.85 | 4.9 | 4.9 | 5.15 | 4.77 | 125.25M |
| July 24, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.6 | 56.15M |
| July 23, 2025 | 4.57 | 4.67 | 4.67 | 4.74 | 4.56 | 82.81M |
| July 22, 2025 | 4.62 | 4.58 | 4.58 | 4.63 | 4.48 | 69.12M |
| July 21, 2025 | 4.61 | 4.63 | 4.63 | 4.67 | 4.6 | 60.84M |
| July 18, 2025 | 4.87 | 4.68 | 4.68 | 4.95 | 4.66 | 92.6M |
| July 17, 2025 | 4.96 | 4.85 | 4.85 | 4.97 | 4.77 | 85.91M |
| July 16, 2025 | 4.74 | 4.92 | 4.92 | 5.14 | 4.71 | 137.63M |
| July 15, 2025 | 4.86 | 4.83 | 4.83 | 4.91 | 4.64 | 117.56M |
| July 14, 2025 | 5.21 | 4.82 | 4.82 | 5.34 | 4.8 | 190.62M |
| July 11, 2025 | 6.01 | 5.3 | 5.3 | 6.26 | 5.28 | 271.98M |
| July 10, 2025 | 5.47 | 5.69 | 5.69 | 5.69 | 5.45 | 245.38M |
| July 09, 2025 | 4.7 | 5.17 | 5.17 | 5.17 | 4.56 | 130.83M |
| July 08, 2025 | 4.7 | 4.7 | 4.7 | 4.85 | 4.62 | 69.28M |
| July 07, 2025 | 4.71 | 4.7 | 4.7 | 4.85 | 4.67 | 76.1M |
| July 04, 2025 | 4.87 | 4.78 | 4.78 | 5.05 | 4.76 | 158.13M |
| July 03, 2025 | 4.38 | 4.81 | 4.81 | 4.81 | 4.38 | 45.55M |
| July 02, 2025 | 4.58 | 4.37 | 4.37 | 4.68 | 4.34 | 105.59M |
| July 01, 2025 | 4.83 | 4.73 | 4.73 | 5.19 | 4.69 | 130.02M |
| June 30, 2025 | 4.7 | 4.84 | 4.84 | 4.98 | 4.6 | 148.16M |
| June 27, 2025 | 4.66 | 4.86 | 4.86 | 5.18 | 4.6 | 223.16M |
| June 26, 2025 | 4.18 | 4.8 | 4.8 | 4.8 | 4.1 | 139.72M |
| June 25, 2025 | 4.66 | 4.36 | 4.36 | 4.68 | 4.26 | 194.25M |
| June 24, 2025 | 4.39 | 4.63 | 4.63 | 4.63 | 4.38 | 145.87M |
| June 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.11 | 75.69M |
| June 20, 2025 | 4.01 | 3.83 | 3.83 | 4.03 | 3.74 | 74.38M |
| June 19, 2025 | 3.85 | 4 | 4 | 4.2 | 3.72 | 84.57M |
| June 18, 2025 | 3.92 | 3.85 | 3.85 | 3.96 | 3.82 | 28.39M |
| June 17, 2025 | 4.03 | 3.93 | 3.93 | 4.1 | 3.91 | 42.24M |
| June 16, 2025 | 3.81 | 4.02 | 4.02 | 4.24 | 3.81 | 73.06M |
| June 13, 2025 | 4.01 | 3.85 | 3.85 | 4.01 | 3.82 | 43.38M |
| June 12, 2025 | 3.88 | 4.02 | 4.02 | 4.05 | 3.85 | 57.56M |
| June 11, 2025 | 3.88 | 3.91 | 3.91 | 3.97 | 3.87 | 36.96M |
| June 10, 2025 | 3.8 | 3.88 | 3.88 | 3.91 | 3.71 | 51.08M |
| June 09, 2025 | 3.69 | 3.78 | 3.78 | 3.79 | 3.69 | 22.99M |
| June 06, 2025 | 3.74 | 3.69 | 3.69 | 3.74 | 3.67 | 14.18M |
| June 05, 2025 | 3.73 | 3.74 | 3.74 | 3.78 | 3.69 | 20.2M |
| June 04, 2025 | 3.68 | 3.74 | 3.74 | 3.75 | 3.66 | 20.57M |
| June 03, 2025 | 3.63 | 3.67 | 3.67 | 3.74 | 3.61 | 16.95M |
| May 30, 2025 | 3.72 | 3.64 | 3.64 | 3.77 | 3.63 | 18.56M |
| May 29, 2025 | 3.63 | 3.72 | 3.72 | 3.72 | 3.61 | 23.59M |
| May 28, 2025 | 3.67 | 3.63 | 3.63 | 3.7 | 3.57 | 18.16M |
| May 27, 2025 | 3.63 | 3.67 | 3.67 | 3.7 | 3.59 | 19.55M |
| May 26, 2025 | 3.55 | 3.63 | 3.63 | 3.64 | 3.53 | 15.85M |